Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dennys Corp
(NQ:
DENN
)
7.790
-0.350 (-4.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
8.090
8.100
7.780
7.790
602,006
-0.35(-4.30%)
May 16, 2024
8.220
8.250
8.130
8.140
528,306
-0.03(-0.37%)
May 15, 2024
8.260
8.260
8.070
8.170
297,452
+0.00(+0.00%)
May 14, 2024
8.170
8.270
8.050
8.170
583,677
+0.11(+1.36%)
May 13, 2024
8.190
8.299
8.040
8.060
496,901
-0.09(-1.10%)
May 10, 2024
8.060
8.170
8.025
8.150
602,456
+0.16(+2.00%)
May 09, 2024
8.190
8.240
7.980
7.990
646,931
-0.16(-1.96%)
May 08, 2024
7.990
8.150
7.930
8.150
456,532
+0.16(+2.00%)
May 07, 2024
8.100
8.245
7.990
7.990
649,857
-0.12(-1.48%)
May 06, 2024
8.180
8.290
8.065
8.110
413,164
+0.02(+0.25%)
May 03, 2024
8.210
8.297
8.090
8.090
750,263
+0.03(+0.37%)
May 02, 2024
8.070
8.190
7.950
8.060
864,468
+0.02(+0.25%)
May 01, 2024
7.880
8.130
7.825
8.040
1,009,726
+0.02(+0.25%)
Apr 30, 2024
8.190
8.230
8.010
8.020
478,045
-0.19(-2.31%)
Apr 29, 2024
8.110
8.255
8.110
8.210
639,797
+0.14(+1.73%)
Apr 26, 2024
8.240
8.400
8.060
8.070
759,094
-0.18(-2.18%)
Apr 25, 2024
8.300
8.335
8.220
8.250
288,877
-0.13(-1.55%)
Apr 24, 2024
8.290
8.410
8.230
8.380
331,424
+0.03(+0.36%)
Apr 23, 2024
8.230
8.410
8.230
8.350
339,242
+0.15(+1.83%)
Apr 22, 2024
8.230
8.325
8.120
8.200
332,688
+0.03(+0.37%)
Apr 19, 2024
8.000
8.185
8.000
8.170
309,959
+0.11(+1.36%)
Apr 18, 2024
8.130
8.133
8.030
8.060
414,850
-0.07(-0.86%)
Apr 17, 2024
8.290
8.350
8.115
8.130
421,086
-0.12(-1.45%)
Apr 16, 2024
8.310
8.320
8.175
8.250
379,916
-0.05(-0.60%)
Apr 15, 2024
8.390
8.500
8.180
8.300
860,495
-0.11(-1.31%)
Apr 12, 2024
8.480
8.550
8.370
8.410
542,959
-0.09(-1.06%)
Apr 11, 2024
8.470
8.510
8.320
8.500
444,988
+0.02(+0.24%)
Apr 10, 2024
8.460
8.540
8.330
8.480
411,261
-0.18(-2.08%)
Apr 09, 2024
8.770
8.830
8.580
8.660
348,247
-0.12(-1.37%)
Apr 08, 2024
8.440
8.805
8.440
8.780
810,813
+0.34(+4.03%)
Apr 05, 2024
8.440
8.500
8.350
8.440
457,426
-0.05(-0.59%)
Apr 04, 2024
8.750
8.850
8.460
8.490
479,669
-0.23(-2.64%)
Apr 03, 2024
8.780
8.810
8.645
8.720
455,184
-0.05(-0.57%)
Apr 02, 2024
8.810
8.825
8.585
8.770
503,527
-0.15(-1.68%)
Apr 01, 2024
8.960
9.010
8.855
8.920
398,554
-0.04(-0.45%)
Mar 28, 2024
9.040
9.250
8.910
8.960
388,929
-0.10(-1.10%)
Mar 27, 2024
8.700
9.060
8.685
9.060
428,330
+0.42(+4.86%)
Mar 26, 2024
8.640
8.780
8.590
8.640
443,211
+0.09(+1.05%)
Mar 25, 2024
8.660
8.720
8.460
8.550
518,874
-0.09(-1.04%)
Mar 22, 2024
9.010
9.040
8.610
8.640
510,821
-0.31(-3.46%)
Mar 21, 2024
9.090
9.105
8.915
8.950
472,489
-0.16(-1.76%)
Mar 20, 2024
9.000
9.155
8.951
9.110
340,305
+0.11(+1.22%)
Mar 19, 2024
8.810
9.020
8.810
9.000
331,423
+0.20(+2.27%)
Mar 18, 2024
8.920
8.940
8.780
8.800
312,215
-0.12(-1.35%)
Mar 15, 2024
8.860
9.020
8.760
8.920
558,474
-0.01(-0.11%)
Mar 14, 2024
8.920
9.000
8.810
8.930
379,749
+0.01(+0.11%)
Mar 13, 2024
9.180
9.270
8.895
8.920
335,088
-0.26(-2.83%)
Mar 12, 2024
9.120
9.295
9.060
9.180
307,956
+0.02(+0.22%)
Mar 11, 2024
9.300
9.355
9.110
9.160
302,674
-0.16(-1.72%)
Mar 08, 2024
9.420
9.525
9.300
9.320
369,837
-0.01(-0.11%)
Mar 07, 2024
9.350
9.390
9.285
9.330
267,313
+0.05(+0.54%)
Mar 06, 2024
9.170
9.315
9.100
9.280
396,657
+0.13(+1.42%)
Mar 05, 2024
9.150
9.260
9.110
9.150
390,194
-0.01(-0.11%)
Mar 04, 2024
9.220
9.400
9.160
9.160
385,185
-0.03(-0.33%)
Mar 01, 2024
9.220
9.340
9.095
9.190
414,267
-0.04(-0.43%)
Feb 29, 2024
9.320
9.350
9.105
9.230
425,792
+0.01(+0.11%)
Feb 28, 2024
9.200
9.365
9.190
9.220
383,628
-0.04(-0.43%)
Feb 27, 2024
9.320
9.400
9.215
9.260
465,540
+0.01(+0.11%)
Feb 26, 2024
9.210
9.285
9.135
9.250
672,967
+0.07(+0.76%)
Feb 23, 2024
9.080
9.315
9.040
9.180
452,554
+0.06(+0.66%)
Feb 22, 2024
9.110
9.225
9.045
9.120
449,324
+0.01(+0.11%)
Feb 21, 2024
9.150
9.320
9.010
9.110
438,676
-0.03(-0.33%)
Feb 20, 2024
9.250
9.400
9.115
9.140
652,977
-0.18(-1.93%)
Feb 16, 2024
9.370
9.520
9.275
9.320
589,368
-0.15(-1.58%)
Feb 15, 2024
9.320
9.563
9.300
9.470
588,921
+0.17(+1.83%)
Feb 14, 2024
9.040
9.525
8.870
9.300
1,255,577
-0.61(-6.16%)
Feb 13, 2024
10.05
10.13
9.860
9.910
636,285
-0.43(-4.16%)
Feb 12, 2024
10.37
10.53
10.31
10.34
471,103
-0.03(-0.29%)
Feb 09, 2024
10.28
10.38
10.19
10.37
429,965
+0.07(+0.68%)
Feb 08, 2024
10.08
10.30
10.04
10.30
355,662
+0.26(+2.59%)
Feb 07, 2024
10.18
10.18
10.02
10.04
397,101
-0.13(-1.28%)
Feb 06, 2024
10.24
10.38
10.05
10.17
411,355
-0.09(-0.88%)
Feb 05, 2024
10.47
10.47
10.16
10.26
444,652
-0.31(-2.93%)
Feb 02, 2024
10.74
10.74
10.46
10.57
526,590
-0.29(-2.67%)
Feb 01, 2024
10.72
10.88
10.36
10.86
751,962
+0.23(+2.16%)
Jan 31, 2024
10.85
10.97
10.61
10.63
514,509
-0.23(-2.12%)
Jan 30, 2024
11.12
11.12
10.86
10.86
390,727
-0.28(-2.51%)
Jan 29, 2024
10.89
11.16
10.81
11.14
368,553
+0.28(+2.58%)
Jan 26, 2024
10.92
10.97
10.74
10.86
421,309
-0.01(-0.09%)
Jan 25, 2024
10.91
10.93
10.74
10.87
347,604
+0.14(+1.30%)
Jan 24, 2024
10.88
10.88
10.65
10.73
361,650
-0.07(-0.65%)
Jan 23, 2024
11.00
11.08
10.74
10.80
407,990
-0.15(-1.37%)
Jan 22, 2024
10.93
10.98
10.80
10.95
600,573
+0.21(+1.96%)
Jan 19, 2024
10.85
10.85
10.71
10.74
739,567
-0.04(-0.37%)
Jan 18, 2024
10.51
10.80
10.48
10.78
571,804
+0.33(+3.16%)
Jan 17, 2024
10.20
10.47
10.15
10.45
438,165
+0.12(+1.16%)
Jan 16, 2024
10.37
10.44
10.24
10.33
514,290
-0.10(-0.96%)
Jan 12, 2024
10.75
10.87
10.40
10.43
595,963
-0.19(-1.79%)
Jan 11, 2024
10.64
10.69
10.47
10.62
512,769
-0.02(-0.19%)
Jan 10, 2024
10.54
10.69
10.51
10.64
407,465
+0.05(+0.47%)
Jan 09, 2024
10.52
10.87
10.50
10.59
555,171
-0.08(-0.75%)
Jan 08, 2024
10.36
10.85
10.30
10.67
1,146,754
+0.28(+2.69%)
Jan 05, 2024
10.49
10.68
10.39
10.39
752,751
-0.10(-0.95%)
Jan 04, 2024
10.36
10.56
10.30
10.49
558,508
+0.09(+0.87%)
Jan 03, 2024
10.78
10.80
10.38
10.40
436,455
-0.42(-3.88%)
Jan 02, 2024
10.79
10.93
10.74
10.82
604,601
-0.06(-0.55%)
Dec 29, 2023
10.86
11.01
10.84
10.88
379,714
+0.02(+0.18%)
Dec 28, 2023
10.85
10.96
10.80
10.86
365,670
-0.05(-0.46%)
Dec 27, 2023
10.97
10.97
10.82
10.91
343,955
-0.02(-0.18%)
Dec 26, 2023
10.68
10.94
10.62
10.93
346,697
+0.26(+2.44%)
Dec 22, 2023
10.71
10.74
10.59
10.67
351,886
-0.01(-0.09%)
Dec 21, 2023
10.52
10.78
10.51
10.68
442,900
+0.28(+2.69%)
Dec 20, 2023
10.67
10.75
10.40
10.40
396,145
-0.25(-2.35%)
Dec 19, 2023
10.56
10.76
10.50
10.65
469,047
+0.14(+1.33%)
Dec 18, 2023
10.60
10.66
10.38
10.51
675,747
-0.08(-0.76%)
Dec 15, 2023
10.98
10.98
10.58
10.59
1,429,356
-0.34(-3.11%)
Dec 14, 2023
10.88
11.02
10.78
10.93
590,800
+0.14(+1.30%)
Dec 13, 2023
10.46
10.79
10.33
10.79
534,400
+0.31(+2.96%)
Dec 12, 2023
10.51
10.59
10.43
10.48
445,676
-0.03(-0.29%)
Dec 11, 2023
10.32
10.53
10.31
10.51
481,721
+0.21(+2.04%)
Dec 08, 2023
10.23
10.31
10.20
10.30
394,850
+0.02(+0.19%)
Dec 07, 2023
10.00
10.28
9.930
10.28
495,042
+0.29(+2.90%)
Dec 06, 2023
9.970
10.20
9.950
9.990
522,570
+0.16(+1.63%)
Dec 05, 2023
9.980
9.980
9.770
9.830
387,916
-0.13(-1.31%)
Dec 04, 2023
9.930
10.13
9.895
9.960
747,040
+0.05(+0.50%)
Dec 01, 2023
9.470
9.930
9.420
9.910
522,114
+0.42(+4.43%)
Nov 30, 2023
9.510
9.605
9.370
9.490
618,973
-0.05(-0.52%)
Nov 29, 2023
9.780
9.810
9.530
9.540
368,813
-0.17(-1.75%)
Nov 28, 2023
9.800
9.810
9.510
9.710
420,891
-0.08(-0.82%)
Nov 27, 2023
9.630
9.810
9.560
9.790
567,575
+0.11(+1.14%)
Nov 24, 2023
9.720
9.790
9.605
9.680
209,386
-0.06(-0.62%)
Nov 22, 2023
9.760
10.02
9.720
9.740
759,241
+0.00(+0.00%)
Nov 21, 2023
9.510
9.780
9.440
9.740
639,053
+0.19(+1.99%)
Nov 20, 2023
9.780
9.805
9.540
9.550
718,848
-0.18(-1.85%)
Nov 17, 2023
9.830
9.880
9.630
9.730
800,352
-0.01(-0.10%)
Nov 16, 2023
9.780
9.834
9.615
9.740
857,316
+0.01(+0.10%)
Nov 15, 2023
9.280
9.890
9.270
9.730
1,521,962
+0.46(+4.96%)
Nov 14, 2023
8.950
9.290
8.950
9.270
701,225
+0.57(+6.55%)
Nov 13, 2023
8.680
8.775
8.640
8.700
397,934
-0.05(-0.57%)
Nov 10, 2023
8.750
8.820
8.640
8.750
433,005
+0.01(+0.11%)
Nov 09, 2023
8.920
8.950
8.720
8.740
438,165
-0.12(-1.35%)
Nov 08, 2023
8.920
8.980
8.820
8.860
384,213
-0.03(-0.34%)
Nov 07, 2023
9.030
9.070
8.850
8.890
418,525
-0.16(-1.77%)
Nov 06, 2023
9.080
9.150
8.995
9.050
390,860
-0.12(-1.31%)
Nov 03, 2023
8.910
9.225
8.900
9.170
724,330
+0.39(+4.44%)
Nov 02, 2023
8.480
8.790
8.480
8.780
694,306
+0.35(+4.15%)
Nov 01, 2023
8.660
8.790
8.215
8.430
863,563
-0.19(-2.20%)
Oct 31, 2023
8.880
8.880
8.170
8.620
946,501
-0.03(-0.35%)
Oct 30, 2023
8.600
8.705
8.425
8.650
634,381
+0.13(+1.53%)
Oct 27, 2023
8.500
8.745
8.450
8.520
510,144
-0.01(-0.12%)
Oct 26, 2023
8.580
8.710
8.510
8.530
564,843
-0.05(-0.58%)
Oct 25, 2023
8.610
8.680
8.500
8.580
589,850
-0.10(-1.15%)
Oct 24, 2023
8.700
8.865
8.590
8.680
652,884
+0.05(+0.58%)
Oct 23, 2023
8.580
8.765
8.520
8.630
598,833
-0.02(-0.23%)
Oct 20, 2023
8.670
8.795
8.560
8.650
579,262
+0.02(+0.23%)
Oct 19, 2023
8.640
8.870
8.602
8.630
535,261
-0.04(-0.46%)
Oct 18, 2023
8.660
8.790
8.640
8.670
477,489
-0.06(-0.69%)
Oct 17, 2023
8.490
8.770
8.490
8.730
693,025
+0.21(+2.46%)
Oct 16, 2023
8.210
8.580
8.210
8.520
875,598
+0.32(+3.90%)
Oct 13, 2023
8.220
8.300
8.141
8.200
770,311
-0.02(-0.24%)
Oct 12, 2023
8.290
8.290
8.115
8.220
622,495
-0.07(-0.84%)
Oct 11, 2023
8.390
8.435
8.180
8.290
663,246
-0.08(-0.96%)
Oct 10, 2023
8.650
8.725
8.360
8.370
657,629
-0.21(-2.45%)
Oct 09, 2023
8.400
8.625
8.320
8.580
537,675
+0.11(+1.30%)
Oct 06, 2023
8.540
8.575
8.305
8.470
612,321
-0.11(-1.28%)
Oct 05, 2023
8.430
8.690
8.430
8.580
793,084
+0.15(+1.78%)
Oct 04, 2023
8.280
8.510
8.170
8.430
678,738
+0.19(+2.31%)
Oct 03, 2023
8.530
8.575
8.225
8.240
807,522
-0.32(-3.74%)
Oct 02, 2023
8.450
8.615
8.380
8.560
845,180
+0.09(+1.06%)
Sep 29, 2023
8.530
8.595
8.420
8.470
819,795
-0.01(-0.12%)
Sep 28, 2023
8.390
8.570
8.330
8.480
1,044,409
+0.11(+1.31%)
Sep 27, 2023
8.440
8.545
8.245
8.370
859,216
-0.03(-0.36%)
Sep 26, 2023
8.370
8.520
8.365
8.400
973,772
-0.01(-0.12%)
Sep 25, 2023
8.460
8.460
8.385
8.410
630,038
-0.07(-0.83%)
Sep 22, 2023
8.600
8.690
8.470
8.480
1,227,291
-0.12(-1.40%)
Sep 21, 2023
8.700
8.765
8.570
8.600
753,284
-0.15(-1.71%)
Sep 20, 2023
8.880
8.910
8.740
8.750
653,560
-0.13(-1.46%)
Sep 19, 2023
8.770
8.900
8.760
8.880
564,355
+0.12(+1.37%)
Sep 18, 2023
8.830
8.895
8.720
8.760
630,590
-0.07(-0.79%)
Sep 15, 2023
9.000
9.015
8.750
8.830
852,506
-0.17(-1.89%)
Sep 14, 2023
9.010
9.030
8.880
9.000
460,986
+0.08(+0.90%)
Sep 13, 2023
9.010
9.140
8.860
8.920
687,371
-0.07(-0.78%)
Sep 12, 2023
9.070
9.160
8.990
8.990
464,838
-0.05(-0.55%)
Sep 11, 2023
9.170
9.200
8.945
9.040
503,311
-0.09(-0.99%)
Sep 08, 2023
9.230
9.280
9.110
9.130
537,022
-0.09(-0.98%)
Sep 07, 2023
9.180
9.360
9.060
9.220
530,894
+0.05(+0.55%)
Sep 06, 2023
9.330
9.380
9.130
9.170
584,146
-0.16(-1.71%)
Sep 05, 2023
9.510
9.570
9.310
9.330
433,471
-0.19(-2.00%)
Sep 01, 2023
9.580
9.695
9.400
9.520
459,029
-0.01(-0.10%)
Aug 31, 2023
9.610
9.700
9.490
9.530
635,079
-0.07(-0.73%)
Aug 30, 2023
9.450
9.715
9.445
9.600
545,873
+0.16(+1.69%)
Aug 29, 2023
9.560
9.640
9.420
9.440
900,470
-0.11(-1.15%)
Aug 28, 2023
9.630
9.735
9.540
9.550
396,348
-0.02(-0.21%)
Aug 25, 2023
9.740
9.815
9.500
9.570
527,913
-0.16(-1.64%)
Aug 24, 2023
9.770
9.880
9.710
9.730
539,485
-0.05(-0.51%)
Aug 23, 2023
9.860
9.970
9.750
9.780
366,532
-0.08(-0.81%)
Aug 22, 2023
9.620
9.880
9.500
9.860
458,359
+0.31(+3.25%)
Aug 21, 2023
9.840
9.880
9.540
9.550
446,294
-0.27(-2.75%)
Aug 18, 2023
9.720
9.935
9.710
9.820
464,838
+0.06(+0.61%)
Aug 17, 2023
9.900
9.980
9.750
9.760
362,239
-0.09(-0.91%)
Aug 16, 2023
10.03
10.20
9.840
9.850
547,310
-0.19(-1.89%)
Aug 15, 2023
10.22
10.31
10.03
10.04
539,315
-0.25(-2.43%)
Aug 14, 2023
10.42
10.48
10.24
10.29
483,862
-0.13(-1.25%)
Aug 11, 2023
10.43
10.52
10.36
10.42
466,590
-0.01(-0.10%)
Aug 10, 2023
10.40
10.53
10.35
10.43
408,832
+0.09(+0.87%)
Aug 09, 2023
10.44
10.44
10.28
10.34
342,081
-0.06(-0.58%)
Aug 08, 2023
10.44
10.57
10.32
10.40
392,483
-0.19(-1.79%)
Aug 07, 2023
10.32
10.61
10.28
10.59
425,213
+0.34(+3.32%)
Aug 04, 2023
10.46
10.58
10.24
10.25
578,308
-0.13(-1.25%)
Aug 03, 2023
10.46
10.82
10.25
10.38
722,100
-0.06(-0.62%)
Aug 02, 2023
10.74
10.97
10.26
10.45
1,415,417
-1.00(-8.78%)
Aug 01, 2023
11.69
11.69
11.36
11.45
384,594
-0.31(-2.64%)
Jul 31, 2023
11.80
11.91
11.68
11.76
462,471
+0.07(+0.60%)
Jul 28, 2023
11.65
11.81
11.60
11.69
577,323
+0.17(+1.48%)
Jul 27, 2023
11.59
11.66
11.46
11.52
556,573
+0.00(+0.00%)
Jul 26, 2023
11.33
11.53
11.29
11.52
519,903
+0.18(+1.59%)
Jul 25, 2023
11.13
11.34
11.07
11.34
532,614
+0.18(+1.61%)
Jul 24, 2023
11.19
11.30
10.98
11.16
536,472
-0.08(-0.71%)
Jul 21, 2023
11.36
11.40
11.15
11.24
567,438
-0.01(-0.09%)
Jul 20, 2023
11.30
11.49
11.23
11.25
474,208
-0.04(-0.35%)
Jul 19, 2023
11.38
11.43
11.23
11.29
520,521
+0.00(+0.00%)
Jul 18, 2023
11.02
11.47
10.81
11.29
839,592
+0.18(+1.62%)
Jul 17, 2023
11.50
11.64
11.10
11.11
736,713
-0.41(-3.56%)
Jul 14, 2023
11.81
11.81
11.48
11.52
418,619
-0.31(-2.62%)
Jul 13, 2023
11.55
12.17
11.50
11.83
771,840
+0.27(+2.34%)
Jul 12, 2023
11.79
11.88
11.41
11.56
1,048,537
-0.03(-0.26%)
Jul 11, 2023
11.65
11.73
11.49
11.59
415,228
-0.06(-0.52%)
Jul 10, 2023
11.45
11.76
11.45
11.65
383,421
+0.24(+2.10%)
Jul 07, 2023
11.19
11.49
11.19
11.41
658,922
+0.22(+1.97%)
Jul 06, 2023
11.51
11.57
10.90
11.19
732,836
-0.39(-3.37%)
Jul 05, 2023
12.39
12.40
11.56
11.58
582,051
-0.92(-7.36%)
Jul 03, 2023
12.30
12.50
12.28
12.50
198,912
+0.18(+1.46%)
Jun 30, 2023
12.46
12.46
12.31
12.32
234,746
-0.07(-0.56%)
Jun 29, 2023
12.24
12.44
12.16
12.39
264,990
+0.17(+1.39%)
Jun 28, 2023
12.14
12.27
12.02
12.22
247,582
+0.04(+0.33%)
Jun 27, 2023
11.93
12.29
11.85
12.18
313,707
+0.32(+2.70%)
Jun 26, 2023
11.70
11.91
11.68
11.86
465,769
+0.08(+0.68%)
Jun 23, 2023
11.87
12.14
11.69
11.78
702,896
-0.32(-2.64%)
Jun 22, 2023
12.00
12.16
11.78
12.10
321,580
+0.06(+0.50%)
Jun 21, 2023
12.05
12.12
11.89
12.04
284,733
-0.02(-0.17%)
Jun 20, 2023
11.92
12.09
11.78
12.06
473,625
+0.16(+1.34%)
Jun 16, 2023
12.39
12.41
11.87
11.90
723,739
-0.37(-3.02%)
Jun 15, 2023
12.44
12.53
12.16
12.27
821,276
+0.02(+0.16%)
Jun 14, 2023
12.06
12.47
11.65
12.25
1,195,529
+0.22(+1.83%)
Jun 13, 2023
11.95
12.17
11.84
12.03
324,481
+0.06(+0.50%)
Jun 12, 2023
11.57
11.98
11.53
11.97
307,982
+0.44(+3.82%)
Jun 09, 2023
11.70
11.70
11.50
11.53
248,441
-0.20(-1.71%)
Jun 08, 2023
11.83
11.83
11.58
11.73
276,595
-0.10(-0.85%)
Jun 07, 2023
11.75
12.07
11.64
11.83
480,486
+0.19(+1.63%)
Jun 06, 2023
11.65
11.80
11.60
11.64
449,628
-0.01(-0.09%)
Jun 05, 2023
11.74
11.90
11.53
11.65
334,512
-0.17(-1.44%)
Jun 02, 2023
11.51
11.87
11.44
11.82
492,932
+0.49(+4.32%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.